Holen Sie sich die Stockscreener-App
104.51
0.27%
-0.28
Handel nachbörslich:
104.54
0.03
+0.03%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt DEO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Diageo Plc Adr-Aktien (DEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $105.4 | $104.2 | $1.14 | 920,073.0 | -0.27% |
| 2025-03-31 | $105.3 | $103.7 | $1.60 | 1,297,569.0 | -0.56% |
| 2025-03-28 | $106.5 | $105.1 | $1.46 | 1,359,457.0 | -0.13% |
| 2025-03-27 | $106.1 | $104.8 | $1.26 | 953,377.0 | -0.42% |
| 2025-03-26 | $106.1 | $104.8 | $1.34 | 924,462.0 | +0.72% |
| 2025-03-25 | $106.7 | $105.0 | $1.72 | 817,566.0 | -0.93% |
| 2025-03-24 | $107.4 | $105.8 | $1.55 | 940,467.0 | -0.79% |
| 2025-03-21 | $107.4 | $106.4 | $1.02 | 779,636.0 | -0.89% |
| 2025-03-20 | $108.1 | $106.5 | $1.66 | 835,622.0 | +1.47% |
| 2025-03-19 | $108.0 | $105.2 | $2.83 | 1,985,993.0 | -1.56% |
| 2025-03-18 | $109.5 | $108.1 | $1.41 | 803,159.0 | -1.06% |
| 2025-03-17 | $109.5 | $107.6 | $1.84 | 1,296,012.0 | +1.52% |
| 2025-03-14 | $107.9 | $107.1 | $0.82 | 1,044,005.0 | -0.28% |
| 2025-03-13 | $108.8 | $107.6 | $1.20 | 1,360,046.0 | -0.43% |
| 2025-03-12 | $110.4 | $108.1 | $2.28 | 690,688.0 | -1.79% |
| 2025-03-11 | $111.7 | $109.5 | $2.16 | 983,903.0 | -1.60% |
| 2025-03-10 | $114.2 | $111.3 | $2.81 | 1,765,629.0 | -0.58% |
| 2025-03-07 | $113.6 | $111.4 | $2.19 | 1,379,880.0 | -1.18% |
| 2025-03-06 | $114.5 | $111.0 | $3.47 | 1,107,265.0 | +0.19% |
| 2025-03-05 | $114.2 | $112.9 | $1.34 | 1,197,533.0 | +5.23% |
| 2025-03-04 | $109.2 | $108.1 | $1.04 | 235,825.0 | -0.77% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $105.4 | $104.2 | $1.14 | 920,073.0 | +0.00% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 23,693,097.0 | -3.96% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $147.0 | $138.6 | $8.39 | 13,683,200.0 | +3.62% |
| 2023-11 | $161.6 | $132.9 | $28.69 | 19,173,936.0 | -8.42% |
| 2023-10 | $155.2 | $146.6 | $8.55 | 13,258,292.0 | +2.90% |
| 2023-09 | $165.9 | $147.9 | $18.02 | 8,956,432.0 | -9.94% |
| 2023-08 | $176.8 | $165.3 | $11.56 | 7,840,533.0 | -5.85% |
| 2023-07 | $179.8 | $169.1 | $10.69 | 6,707,651.0 | +1.42% |
| 2023-06 | $175.5 | $167.1 | $8.45 | 9,511,958.0 | +3.25% |
| 2023-05 | $188.2 | $167.2 | $21.00 | 7,299,437.0 | -9.42% |
| 2023-04 | $190.0 | $180.3 | $9.74 | 5,944,347.0 | +2.38% |
| 2023-03 | $181.8 | $168.1 | $13.69 | 10,064,909.0 | +4.70% |
| 2023-02 | $178.6 | $170.2 | $8.43 | 8,563,117.0 | -2.15% |
| 2023-01 | $188.3 | $170.2 | $18.07 | 8,810,035.0 | -0.75% |
1.30%
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):